Stocks Options

LAST PRICE
280.4200
TODAY'S CHANGE (%)
Trending Down-1.2600 (-0.4473%)

Bid / Lots
270.0000/ 2
Ask / Lots
293.0000/ 1
Open / Previous Close
282.5800 / 281.6800
Day Range
Low 280.3200
High 284.7000
52 Week Range
Low 254.4000
High 383.0000
Volume
97,054
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 39.563

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SAMIn the Money	$147.40In the Money	$156.30In the Money	$154.86In the Money	$154.86In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$130.00	SAMOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$142.50In the Money	$151.30In the Money	$149.58In the Money	$149.58In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$135.00	SAMOut of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$137.90In the Money	$147.00In the Money	$144.72In the Money	$5.80In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$140.00	SAMOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$133.00In the Money	$141.50In the Money	$138.71In the Money	$-0.59In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$145.00	SAMOut of the Money	---Out of the Money	$0.60Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SAMIn the Money	$128.00In the Money	$136.60In the Money	$135.40In the Money	$0.40In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$150.00	SAMOut of the Money	---Out of the Money	$0.70Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
SAMIn the Money	$123.00In the Money	$131.70In the Money	$130.14In the Money	$0.72In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$155.00	SAMOut of the Money	---Out of the Money	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SAMIn the Money	$118.00In the Money	$126.80In the Money	$126.30In the Money	$1.68In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$160.00	SAMOut of the Money	---Out of the Money	$4.50Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SAMIn the Money	$113.10In the Money	$121.90In the Money	$121.34In the Money	$0.91In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$165.00	SAMOut of the Money	---Out of the Money	$4.60Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SAMIn the Money	$108.50In the Money	$117.60In the Money	$115.86In the Money	$10.76In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$170.00	SAMOut of the Money	---Out of the Money	$4.60Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
SAMIn the Money	$103.60In the Money	$112.70In the Money	$111.78In the Money	$1.74In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$175.00	SAMOut of the Money	---Out of the Money	$4.70Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
SAMIn the Money	$98.50In the Money	$107.30In the Money	$106.27In the Money	$1.21In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$180.00	SAMOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
SAMIn the Money	$94.00In the Money	$103.00In the Money	$101.96In the Money	$1.54In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$185.00	SAMOut of the Money	$0.05Out of the Money	$4.90Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
SAMIn the Money	$89.10In the Money	$98.20In the Money	$97.22In the Money	$1.60In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$190.00	SAMOut of the Money	$0.05Out of the Money	$5.00Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
SAMIn the Money	$84.20In the Money	$92.80In the Money	$89.69In the Money	$-1.11In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$195.00	SAMOut of the Money	$0.05Out of the Money	$5.10Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SAMIn the Money	$80.20In the Money	$88.70In the Money	$87.26In the Money	$1.04In the Money	2In the Money	50In the Money	Filter Table By Strike Price of$200.00	SAMOut of the Money	---Out of the Money	$1.95Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
SAMIn the Money	$70.30In the Money	$79.00In the Money	$75.68In the Money	$10.88In the Money	2In the Money	31In the Money	Filter Table By Strike Price of$210.00	SAMOut of the Money	$1.00Out of the Money	$5.20Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
SAMIn the Money	$61.20In the Money	$70.30In the Money	$114.00In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$220.00	SAMOut of the Money	$0.30Out of the Money	$3.20Out of the Money	$1.63Out of the Money	$-0.97Out of the Money	1Out of the Money	340Out of the Money
SAMIn the Money	$54.70In the Money	$61.00In the Money	$96.65In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$230.00	SAMOut of the Money	$3.10Out of the Money	$5.30Out of the Money	$4.23Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
SAMIn the Money	$44.50In the Money	$52.70In the Money	$68.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$240.00	SAMOut of the Money	$0.60Out of the Money	$7.30Out of the Money	$6.55Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SAMIn the Money	$36.30In the Money	$45.00In the Money	$33.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$250.00	SAMOut of the Money	$4.40Out of the Money	$11.30Out of the Money	$9.20Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
SAMIn the Money	$29.30In the Money	$38.00In the Money	$53.11In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$260.00	SAMOut of the Money	$5.80Out of the Money	$13.90Out of the Money	$10.99Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
SAMIn the Money	$25.40In the Money	$29.40In the Money	$25.70In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$270.00	SAMOut of the Money	$11.60Out of the Money	$15.50Out of the Money	$13.30Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
SAMUnderlying issue's last price	$16.80Underlying issue's last price	$23.60Underlying issue's last price	$25.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	86Underlying issue's last price	Filter Table By Strike Price of$280.00Underlying issue's last price	SAMUnderlying issue's last price	$13.40Underlying issue's last price	$19.90Underlying issue's last price	$19.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	31Underlying issue's last price
SAMOut of the Money	$12.20Out of the Money	$18.60Out of the Money	$20.50Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$290.00	SAMIn the Money	$18.40In the Money	$24.50In the Money	$24.95In the Money	$0.00In the Money	---In the Money	14In the Money
SAMOut of the Money	$7.80Out of the Money	$16.20Out of the Money	$17.53Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money	Filter Table By Strike Price of$300.00	SAMIn the Money	$24.30In the Money	$32.50In the Money	$30.90In the Money	$0.00In the Money	---In the Money	45In the Money
SAMOut of the Money	$5.10Out of the Money	$12.20Out of the Money	$12.80Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$310.00	SAMIn the Money	$31.20In the Money	$38.60In the Money	$39.80In the Money	$0.00In the Money	---In the Money	13In the Money
SAMOut of the Money	$5.60Out of the Money	$8.00Out of the Money	$7.30Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$320.00	SAMIn the Money	$41.90In the Money	$46.10In the Money	$42.90In the Money	$6.95In the Money	4In the Money	35In the Money
SAMOut of the Money	$3.70Out of the Money	$6.30Out of the Money	$4.44Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$330.00	SAMIn the Money	$47.80In the Money	$55.40In the Money	$59.70In the Money	$0.00In the Money	---In the Money	25In the Money
SAMOut of the Money	$2.40Out of the Money	$5.60Out of the Money	$2.83Out of the Money	$0.68Out of the Money	2Out of the Money	24Out of the Money	Filter Table By Strike Price of$340.00	SAMIn the Money	$56.00In the Money	$65.00In the Money	$32.10In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.05Out of the Money	$2.80Out of the Money	$1.83Out of the Money	$-0.25Out of the Money	2Out of the Money	45Out of the Money	Filter Table By Strike Price of$350.00	SAMIn the Money	$65.10In the Money	$74.00In the Money	$41.80In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.55Out of the Money	$2.95Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$360.00	SAMIn the Money	$74.70In the Money	$83.80In the Money	$81.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.05Out of the Money	$3.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$370.00	SAMIn the Money	$84.60In the Money	$93.70In the Money	$75.82In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$2.50Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$380.00	SAMIn the Money	$95.10In the Money	$104.00In the Money	$94.38In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$4.70Out of the Money	$3.36Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$390.00	SAMIn the Money	$105.10In the Money	$114.00In the Money	$58.70In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.20Out of the Money	$3.30Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$400.00	SAMIn the Money	$115.10In the Money	$124.00In the Money	$119.10In the Money	$14.70In the Money	2In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$4.50Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$410.00	SAMIn the Money	$125.10In the Money	$134.00In the Money	$112.55In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$2.05Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$420.00	SAMIn the Money	$135.10In the Money	$144.00In the Money	$138.98In the Money	$30.36In the Money	2In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$4.40Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$430.00	SAMIn the Money	$145.10In the Money	$154.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$4.30Out of the Money	$4.17Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$440.00	SAMIn the Money	$155.10In the Money	$164.00In the Money	$126.20In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money	Filter Table By Strike Price of$450.00	SAMIn the Money	$165.10In the Money	$174.00In the Money	$168.98In the Money	$27.63In the Money	2In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$4.30Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$460.00	SAMIn the Money	$175.10In the Money	$184.00In the Money	$124.80In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$4.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$470.00	SAMIn the Money	$185.10In the Money	$194.00In the Money	$131.55In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$4.30Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$480.00	SAMIn the Money	$195.10In the Money	$204.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$4.30Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$490.00	SAMIn the Money	$205.10In the Money	$214.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	$0.05Out of the Money	$1.65Out of the Money	$1.48Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$500.00	SAMIn the Money	$215.10In the Money	$224.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$4.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$510.00	SAMIn the Money	$225.10In the Money	$234.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$4.20Out of the Money	$3.57Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$520.00	SAMIn the Money	$235.10In the Money	$244.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
SAMOut of the Money	---Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$540.00	SAMIn the Money	$255.10In the Money	$264.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Boston Beer Company Inc
NYSE:SAMUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)